SHA:603868 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	32.89	33.16	32.72	32.86	-	-0.30%	627,200
Mar 25, 2026	33.15	33.50	32.62	32.96	32.96	-0.12%	2,086,393
Mar 24, 2026	33.29	33.67	32.48	33.00	33.00	0.92%	2,012,900
Mar 23, 2026	34.61	34.61	32.22	32.70	32.70	-5.95%	2,676,500
Mar 20, 2026	35.06	35.46	34.61	34.77	34.77	-0.77%	902,900
Mar 19, 2026	35.18	35.61	34.72	35.04	35.04	-1.43%	1,263,400
Mar 18, 2026	35.55	35.75	35.35	35.55	35.55	-0.20%	557,900
Mar 17, 2026	36.35	36.49	35.46	35.62	35.62	-2.01%	990,200
Mar 16, 2026	37.16	37.20	35.85	36.35	36.35	-1.78%	1,446,100
Mar 13, 2026	36.80	37.08	36.58	37.01	37.01	0.46%	737,100
Mar 12, 2026	37.00	37.08	36.43	36.84	36.84	0.74%	739,883
Mar 11, 2026	36.81	36.87	36.42	36.57	36.57	-0.62%	629,200
Mar 10, 2026	36.20	36.85	36.09	36.80	36.80	1.66%	1,061,300
Mar 9, 2026	35.75	36.35	35.37	36.20	36.20	0.11%	730,000
Mar 6, 2026	35.59	36.19	35.55	36.16	36.16	1.09%	644,500
Mar 5, 2026	35.55	36.27	35.19	35.77	35.77	1.71%	1,287,000
Mar 4, 2026	35.48	35.59	34.72	35.17	35.17	-1.21%	1,330,940
Mar 3, 2026	35.99	36.68	35.44	35.60	35.60	-1.11%	1,059,393
Mar 2, 2026	35.68	36.50	35.41	36.00	36.00	-0.41%	1,238,000
Feb 27, 2026	36.22	36.59	36.01	36.15	36.15	-0.60%	788,097
Feb 26, 2026	37.37	37.37	36.21	36.37	36.37	-2.18%	1,293,000
Feb 25, 2026	37.06	37.36	36.93	37.18	37.18	0.32%	897,593
Feb 24, 2026	37.02	37.20	36.83	37.06	37.06	0.79%	782,500
Feb 13, 2026	37.00	37.28	36.77	36.77	36.77	-0.62%	947,043
Feb 12, 2026	37.98	37.98	37.00	37.00	37.00	-1.12%	1,028,167
Feb 11, 2026	38.68	38.68	37.26	37.42	37.42	-3.26%	1,844,095
Feb 10, 2026	38.56	39.18	38.35	38.68	38.68	0.29%	974,695
Feb 9, 2026	38.32	38.88	38.00	38.57	38.57	0.52%	1,210,141
Feb 6, 2026	39.00	39.00	38.21	38.37	38.37	-1.62%	993,200
Feb 5, 2026	38.48	39.18	38.40	39.00	39.00	1.22%	1,588,872
Feb 4, 2026	39.06	39.18	37.92	38.53	38.53	-1.71%	1,716,707
Feb 3, 2026	38.20	39.80	38.19	39.20	39.20	2.54%	2,333,893
Feb 2, 2026	38.22	38.86	38.05	38.23	38.23	-0.31%	1,683,400
Jan 30, 2026	38.12	39.00	37.83	38.35	38.35	0.42%	1,941,600
Jan 29, 2026	37.86	38.60	37.36	38.19	38.19	0.87%	1,201,224
Jan 28, 2026	38.60	38.60	37.73	37.86	37.86	-1.46%	1,000,600
Jan 27, 2026	38.00	38.83	37.45	38.42	38.42	0.97%	1,752,693
Jan 26, 2026	38.16	38.35	37.66	38.05	38.05	-0.29%	1,227,100
Jan 23, 2026	38.38	38.48	37.89	38.16	38.16	-0.18%	1,469,977
Jan 22, 2026	37.99	38.62	37.80	38.23	38.23	0.61%	1,426,582
Jan 21, 2026	38.38	38.49	37.29	38.00	38.00	-0.73%	2,222,500
Jan 20, 2026	38.88	39.05	38.00	38.28	38.28	-1.14%	2,572,900
Jan 19, 2026	38.25	38.79	37.73	38.72	38.72	-0.15%	2,080,000
Jan 16, 2026	39.00	39.27	37.85	38.78	38.78	0.05%	2,186,300
Jan 15, 2026	39.58	39.87	38.65	38.76	38.76	-2.07%	2,964,411
Jan 14, 2026	41.10	41.48	39.50	39.58	39.58	-4.70%	4,806,273
Jan 13, 2026	41.81	42.04	40.70	41.53	41.53	-0.17%	2,143,877
Jan 12, 2026	41.99	42.28	40.50	41.60	41.60	-0.74%	3,258,105
Jan 9, 2026	42.83	45.00	41.81	41.91	41.91	-2.26%	4,035,900
Jan 8, 2026	42.29	43.63	42.03	42.88	42.88	1.40%	2,740,248